Kaimei Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	171.50	176.50	158.50	166.50	166.50	3.10%	47,401,162
May 28, 2026	148.00	161.50	145.00	161.50	161.50	9.86%	29,955,242
May 27, 2026	137.00	147.00	133.00	147.00	147.00	9.70%	33,132,170
May 26, 2026	134.00	135.50	126.00	134.00	134.00	-2.90%	17,340,150
May 25, 2026	142.00	145.00	133.50	138.00	138.00	2.60%	40,344,990
May 22, 2026	131.50	134.50	125.50	134.50	134.50	9.80%	28,314,540
May 21, 2026	116.50	122.50	116.50	122.50	122.50	9.87%	10,748,130
May 20, 2026	101.50	111.50	101.00	111.50	111.50	9.85%	12,093,316
May 19, 2026	100.00	103.00	98.70	101.50	101.50	-1.46%	8,200,143
May 18, 2026	101.00	104.50	99.40	103.00	103.00	3.62%	13,180,400
May 15, 2026	100.00	110.50	99.40	99.40	99.40	-1.58%	21,501,430
May 14, 2026	103.50	105.50	98.10	101.00	101.00	5.21%	18,728,690
May 13, 2026	93.80	96.40	91.70	96.00	96.00	1.27%	7,092,583
May 12, 2026	91.50	95.90	89.60	94.80	94.80	3.61%	10,395,850
May 11, 2026	90.00	91.80	86.50	91.50	91.50	1.22%	4,904,848
May 8, 2026	92.10	95.50	89.50	90.40	90.40	-0.99%	9,064,706
May 7, 2026	91.00	96.50	88.20	91.30	91.30	2.93%	11,589,790
May 6, 2026	91.00	92.50	86.30	88.70	88.70	-1.44%	4,797,352
May 5, 2026	88.30	90.40	87.60	90.00	90.00	2.74%	5,116,377
May 4, 2026	86.40	89.90	85.10	87.60	87.60	3.06%	3,342,542
Apr 30, 2026	88.20	89.90	85.00	85.00	85.00	-2.97%	3,765,002
Apr 29, 2026	88.30	90.50	87.20	87.60	87.60	-0.79%	8,332,575
Apr 28, 2026	80.00	88.30	80.00	88.30	88.30	9.96%	7,531,149
Apr 27, 2026	79.00	80.90	77.20	80.30	80.30	1.39%	1,618,338
Apr 24, 2026	81.00	82.90	78.30	79.20	79.20	-1.74%	1,600,632
Apr 23, 2026	86.30	86.60	78.90	80.60	80.60	-6.06%	3,366,752
Apr 22, 2026	88.50	88.50	85.80	85.80	85.80	-2.61%	2,986,282
Apr 21, 2026	89.80	90.70	87.90	88.10	88.10	-1.23%	2,861,559
Apr 20, 2026	90.90	95.90	88.30	89.20	89.20	1.36%	7,275,440
Apr 17, 2026	87.50	91.80	86.00	88.00	88.00	0.57%	6,105,285
Apr 16, 2026	85.90	92.70	83.60	87.50	87.50	1.86%	8,809,777
Apr 15, 2026	86.00	90.80	85.20	85.90	85.90	0.82%	8,616,090
Apr 14, 2026	87.90	89.50	83.80	85.20	85.20	-0.47%	9,403,883
Apr 13, 2026	82.20	85.60	81.80	85.60	85.60	9.88%	4,899,367
Apr 10, 2026	78.90	80.50	77.90	77.90	77.90	-	1,430,422
Apr 9, 2026	78.50	79.50	77.20	77.90	77.90	-0.26%	1,103,674
Apr 8, 2026	76.00	78.20	76.00	78.10	78.10	5.26%	1,092,393
Apr 7, 2026	73.40	74.80	72.70	74.20	74.20	2.20%	625,558
Apr 2, 2026	76.80	77.40	72.50	72.60	72.60	-4.60%	849,051
Apr 1, 2026	76.50	77.60	76.10	76.10	76.10	2.98%	755,656
Mar 31, 2026	78.80	79.00	73.80	73.90	73.90	-5.74%	1,901,338
Mar 30, 2026	74.10	79.20	73.60	78.40	78.40	2.48%	1,183,567
Mar 27, 2026	74.20	77.20	73.50	76.50	76.50	0.92%	1,044,533
Mar 26, 2026	78.80	79.80	75.80	75.80	75.80	-2.70%	961,040
Mar 25, 2026	78.80	79.80	77.90	77.90	77.90	1.30%	812,813
Mar 24, 2026	78.90	79.60	75.60	76.90	76.90	-0.77%	695,325
Mar 23, 2026	77.80	79.00	76.80	77.50	77.50	-4.08%	769,974
Mar 20, 2026	83.10	85.30	80.80	80.80	80.80	-2.18%	846,278
Mar 19, 2026	83.50	84.90	82.60	82.60	82.60	-2.02%	1,001,164
Mar 18, 2026	86.10	87.70	82.90	84.30	84.30	-2.09%	2,420,826